Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Commercial Real Estate Cor (NY: ACRE )

7.370 +0.060 (+0.82%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.348 6.348 6.348 0 -0.07(-1.15%)
Dec 28, 2017 6.471 6.471 6.397 6.422 325,899 -0.01(-0.15%)
Dec 27, 2017 6.461 6.476 6.403 6.432 233,701 -0.03(-0.45%)
Dec 26, 2017 6.451 6.503 6.439 6.461 97,080 +0.02(+0.37%)
Dec 22, 2017 6.422 6.470 6.422 6.437 116,153 +0.01(+0.23%)
Dec 21, 2017 6.374 6.456 6.374 6.422 183,710 +0.05(+0.76%)
Dec 20, 2017 6.393 6.427 6.369 6.374 263,026 -0.01(-0.23%)
Dec 19, 2017 6.548 6.557 6.364 6.388 305,801 -0.16(-2.43%)
Dec 18, 2017 6.523 6.572 6.523 6.548 201,227 +0.05(+0.74%)
Dec 15, 2017 6.446 6.548 6.446 6.499 350,491 +0.06(+0.90%)
Dec 14, 2017 6.466 6.499 6.432 6.441 106,725 -0.03(-0.52%)
Dec 13, 2017 6.427 6.523 6.427 6.475 127,268 +0.04(+0.67%)
Dec 12, 2017 6.451 6.490 6.427 6.432 113,028 +0.01(+0.15%)
Dec 11, 2017 6.437 6.468 6.408 6.422 197,490 -0.02(-0.37%)
Dec 08, 2017 6.437 6.466 6.422 6.446 66,662 +0.00(+0.00%)
Dec 07, 2017 6.417 6.470 6.417 121,011 +0.00(+0.00%)
Dec 06, 2017 6.456 6.466 6.422 6.441 100,310 -0.01(-0.15%)
Dec 05, 2017 6.475 6.490 6.437 6.451 113,567 -0.01(-0.22%)
Dec 04, 2017 6.490 6.490 6.456 6.466 157,674 -0.00(-0.07%)
Dec 01, 2017 6.485 6.508 6.393 6.470 231,000 -0.03(-0.45%)
Nov 30, 2017 6.470 6.519 6.417 6.499 340,038 +0.04(+0.67%)
Nov 29, 2017 6.408 6.499 6.408 6.456 207,810 +0.04(+0.68%)
Nov 28, 2017 6.475 6.509 6.398 6.413 364,433 -0.07(-1.04%)
Nov 27, 2017 6.485 6.514 6.466 6.480 143,962 +0.00(+0.00%)
Nov 24, 2017 6.499 6.523 6.470 6.480 91,727 +0.01(+0.15%)
Nov 22, 2017 6.451 6.509 6.432 6.470 242,690 +0.03(+0.45%)
Nov 21, 2017 6.413 6.475 6.413 6.441 211,583 +0.03(+0.45%)
Nov 20, 2017 6.340 6.451 6.335 6.413 413,999 +0.07(+1.06%)
Nov 17, 2017 6.306 6.345 6.292 6.345 263,350 +0.01(+0.15%)
Nov 16, 2017 6.311 6.362 6.297 6.335 168,880 +0.04(+0.69%)
Nov 15, 2017 6.263 6.306 6.244 6.292 185,050 -0.00(-0.08%)
Nov 14, 2017 6.234 6.306 6.234 6.297 88,342 +0.03(+0.46%)
Nov 13, 2017 6.263 6.292 6.205 6.268 243,150 +0.00(+0.00%)
Nov 10, 2017 6.258 6.331 6.249 6.268 233,168 +0.01(+0.23%)
Nov 09, 2017 6.196 6.278 6.186 6.253 225,361 +0.02(+0.39%)
Nov 08, 2017 6.229 6.253 6.200 6.229 212,369 -0.02(-0.31%)
Nov 07, 2017 6.220 6.335 6.205 6.249 247,632 +0.01(+0.23%)
Nov 06, 2017 6.220 6.273 6.186 6.234 223,030 +0.00(+0.00%)
Nov 03, 2017 6.278 6.302 6.200 6.234 426,118 -0.05(-0.84%)
Nov 02, 2017 6.340 6.340 6.186 6.287 393,371 -0.06(-0.91%)
Nov 01, 2017 6.519 6.557 6.258 6.345 639,805 +0.09(+1.39%)
Oct 31, 2017 6.287 6.292 6.244 6.258 175,548 -0.02(-0.38%)
Oct 30, 2017 6.263 6.287 6.249 6.282 241,601 +0.01(+0.15%)
Oct 27, 2017 6.224 6.292 6.138 6.273 224,009 +0.06(+0.93%)
Oct 26, 2017 6.326 6.326 6.205 6.215 216,611 -0.09(-1.38%)
Oct 25, 2017 6.359 6.379 6.278 6.302 268,945 -0.06(-0.98%)
Oct 24, 2017 6.384 6.398 6.345 6.364 122,313 -0.02(-0.30%)
Oct 23, 2017 6.538 6.538 6.364 6.384 247,966 -0.15(-2.36%)
Oct 20, 2017 6.523 6.591 6.495 6.538 95,900 +0.02(+0.30%)
Oct 19, 2017 6.495 6.528 6.475 6.519 96,103 +0.01(+0.22%)
Oct 18, 2017 6.504 6.526 6.504 6.504 179,763 +0.00(+0.00%)
Oct 17, 2017 6.552 6.562 6.470 6.504 227,261 -0.03(-0.44%)
Oct 16, 2017 6.610 6.615 6.519 6.533 224,581 -0.04(-0.66%)
Oct 13, 2017 6.581 6.586 6.548 6.576 317,779 +0.04(+0.59%)
Oct 12, 2017 6.528 6.548 6.490 6.538 188,835 +0.03(+0.52%)
Oct 11, 2017 6.509 6.548 6.499 6.504 140,148 +0.00(+0.07%)
Oct 10, 2017 6.543 6.548 6.490 6.499 220,329 -0.03(-0.52%)
Oct 09, 2017 6.528 6.557 6.523 6.533 92,947 -0.01(-0.22%)
Oct 06, 2017 6.586 6.586 6.523 6.548 159,721 -0.03(-0.51%)
Oct 05, 2017 6.548 6.581 6.533 6.581 197,228 +0.05(+0.74%)
Oct 04, 2017 6.509 6.536 6.499 6.533 225,440 +0.02(+0.37%)
Oct 03, 2017 6.480 6.509 6.461 6.509 227,771 +0.03(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.